OVH Groupe SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.000	24.000	22.765	22.800	22.800	179,918
2022-02-07	23.400	24.220	22.410	23.875	23.875	284,006
2022-02-04	23.370	23.545	22.550	23.095	23.095	246,983
2022-02-03	23.745	23.955	23.175	23.315	23.315	135,904
2022-02-02	24.605	24.770	23.575	23.575	23.575	164,678
2022-02-01	24.195	24.605	23.855	24.350	24.350	148,958
2022-01-31	24.020	24.020	23.085	23.700	23.700	266,033
2022-01-28	23.625	23.880	23.200	23.525	23.525	233,284
2022-01-27	24.355	24.640	23.595	23.595	23.595	261,529
2022-01-26	24.325	25.100	24.325	24.435	24.435	183,137
2022-01-25	24.495	25.125	24.130	24.130	24.130	213,724
2022-01-24	25.320	25.380	23.830	23.965	23.965	378,364
2022-01-21	26.280	26.590	25.325	25.545	25.545	225,247
2022-01-20	27.500	27.500	26.360	26.405	26.405	172,320
2022-01-19	27.000	27.650	26.580	27.300	27.300	253,649
2022-01-18	25.700	27.000	25.300	26.995	26.995	274,160
2022-01-17	25.515	26.165	25.380	25.380	25.380	94,280
2022-01-14	26.105	26.700	25.245	25.335	25.335	147,284
2022-01-13	25.940	26.765	25.255	26.500	26.500	393,790
2022-01-12	25.900	26.270	25.210	25.580	25.580	426,975
2022-01-11	25.000	25.250	24.315	24.465	24.465	129,347
2022-01-10	24.250	25.000	24.205	24.785	24.785	254,656
2022-01-07	24.905	25.195	23.730	23.955	23.955	227,032
2022-01-06	25.300	25.810	24.655	25.015	25.015	218,342
2022-01-05	26.640	26.690	25.420	25.910	25.910	275,305
2022-01-04	28.090	28.115	26.500	26.815	26.815	373,357
2022-01-03	25.935	28.200	25.635	27.595	27.595	512,928
2021-12-31	24.350	25.400	24.350	25.400	25.400	65,765
2021-12-30	24.890	24.995	24.410	24.480	24.480	90,854
2021-12-29	24.320	25.335	24.000	24.800	24.800	281,129
2021-12-28	23.700	24.440	23.360	24.320	24.320	196,947
2021-12-27	23.450	23.700	23.260	23.700	23.700	77,663
2021-12-24	23.800	23.800	23.250	23.445	23.445	24,917
2021-12-23	23.290	23.900	22.850	23.585	23.585	159,107
2021-12-22	21.800	23.250	21.800	23.250	23.250	260,280
2021-12-21	21.800	21.975	21.410	21.735	21.735	60,815
2021-12-20	21.160	21.650	20.635	21.570	21.570	71,925
2021-12-17	21.085	21.275	20.550	21.155	21.155	54,948
2021-12-16	21.100	21.535	20.865	20.970	20.970	112,370
2021-12-15	21.000	21.200	20.470	20.665	20.665	87,889
2021-12-14	21.950	21.990	20.950	20.960	20.960	109,603
2021-12-13	21.900	22.000	21.640	21.900	21.900	116,843
2021-12-10	21.400	21.900	21.355	21.525	21.525	70,089
2021-12-09	21.380	21.600	21.250	21.465	21.465	61,827
2021-12-08	21.445	21.540	21.270	21.340	21.340	46,414
2021-12-07	21.685	21.900	21.200	21.400	21.400	86,908
2021-12-06	21.100	21.810	21.100	21.600	21.600	115,810
2021-12-03	20.750	21.280	20.550	21.050	21.050	130,543
2021-12-02	20.535	20.770	20.325	20.750	20.750	49,736
2021-12-01	20.495	20.890	20.220	20.770	20.770	69,557
2021-11-30	20.340	20.525	20.140	20.315	20.315	131,570
2021-11-29	20.340	20.650	20.180	20.440	20.440	102,711
2021-11-26	20.100	20.600	19.876	20.505	20.505	203,225
2021-11-25	20.800	20.960	20.250	20.485	20.485	86,712
2021-11-24	20.300	21.050	20.260	20.500	20.500	138,671
2021-11-23	20.300	20.420	19.600	20.000	20.000	234,413
2021-11-22	20.900	21.000	20.400	20.430	20.430	60,632
2021-11-19	21.255	21.330	20.850	20.900	20.900	48,014
2021-11-18	21.350	21.370	20.980	21.350	21.350	106,193
2021-11-17	21.300	21.400	21.000	21.315	21.315	69,069

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.